Prosiebensat.1 Media Se (OP: PBSFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 1.720 | 2 | -0.01(-0.58%) | |||
| Mar 27, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 2,115 | +0.07(+3.97%) |
| Mar 26, 2024 | 1.690 | 1.690 | 1.664 | 1.664 | 2,299 | +0.01(+0.85%) |
| Mar 25, 2024 | 1.640 | 1.650 | 1.640 | 1.650 | 281 | +0.01(+0.61%) |
| Mar 21, 2024 | 1.640 | 41 | -0.06(-3.53%) | |||
| Mar 15, 2024 | 1.700 | 0 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 108 | -0.06(-3.41%) |
| Mar 12, 2024 | 1.760 | 7 | -0.06(-3.30%) | |||
| Mar 11, 2024 | 1.790 | 1.820 | 1.770 | 1.820 | 6,940 | +0.02(+1.11%) |
| Mar 08, 2024 | 1.800 | 1.800 | 1.790 | 1.800 | 396 | +0.08(+4.65%) |
| Mar 07, 2024 | 1.710 | 1.720 | 1.710 | 1.720 | 7,754 | +0.02(+1.18%) |
| Mar 06, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 121 | +0.06(+3.66%) |
| Mar 05, 2024 | 1.640 | 1.660 | 1.640 | 1.640 | 5,519 | +0.02(+1.23%) |
| Mar 04, 2024 | 1.630 | 1.630 | 1.620 | 1.620 | 289 | -0.04(-2.41%) |
| Mar 01, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 205 | +0.06(+3.75%) |
| Feb 29, 2024 | 1.610 | 1.610 | 1.600 | 1.600 | 459 | +0.02(+1.27%) |
| Feb 28, 2024 | 1.590 | 1.590 | 1.580 | 1.580 | 1,762 | -0.01(-0.63%) |
| Feb 22, 2024 | 1.590 | 1 | +0.03(+1.92%) | |||
| Feb 21, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 111 | -0.02(-1.27%) |
| Feb 20, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1,153 | +0.01(+0.64%) |
| Feb 16, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 8,935 | -0.03(-1.88%) |
| Feb 15, 2024 | 1.600 | 1.600 | 1.570 | 1.600 | 2,177 | -0.03(-1.84%) |
| Feb 14, 2024 | 1.650 | 1.650 | 1.630 | 1.630 | 1,927 | +0.00(+0.00%) |
| Feb 13, 2024 | 1.470 | 1.630 | 1.460 | 1.630 | 3,148 | +0.16(+10.88%) |
| Feb 12, 2024 | 1.480 | 1.480 | 1.470 | 1.470 | 3,213 | +0.02(+1.38%) |
| Feb 09, 2024 | 1.450 | 1.450 | 1.440 | 1.450 | 6,123 | +0.00(+0.00%) |
| Feb 08, 2024 | 1.390 | 1.450 | 1.390 | 1.450 | 3,121 | +0.10(+7.41%) |
| Feb 07, 2024 | 1.410 | 1.410 | 1.340 | 1.350 | 34,583 | -0.15(-10.00%) |
| Feb 06, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 129 | -0.04(-2.60%) |
| Feb 05, 2024 | 1.550 | 1.550 | 1.540 | 1.540 | 1,011 | -0.08(-4.94%) |
| Feb 02, 2024 | 1.657 | 1.657 | 1.620 | 1.620 | 243 | -0.04(-2.41%) |
| Jan 30, 2024 | 1.660 | 106 | +0.06(+3.75%) | |||
| Jan 29, 2024 | 1.630 | 1.630 | 1.600 | 1.600 | 355 | -0.01(-0.62%) |
| Jan 25, 2024 | 1.610 | 14 | +0.12(+8.05%) | |||
| Jan 23, 2024 | 1.490 | 28 | +0.04(+2.76%) | |||
| Jan 22, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 635 | -0.02(-1.36%) |
| Jan 19, 2024 | 1.480 | 1.480 | 1.445 | 1.470 | 2,856 | -0.06(-3.92%) |
| Jan 18, 2024 | 1.500 | 1.530 | 1.500 | 1.530 | 8,901 | +0.04(+2.68%) |
| Jan 17, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 338 | +0.05(+3.47%) |
| Jan 16, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 3,569 | -0.10(-6.49%) |
| Jan 12, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 106 | +0.05(+3.36%) |
| Jan 11, 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 101 | -0.05(-3.25%) |
| Jan 10, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 107 | -0.01(-0.84%) |
| Jan 09, 2024 | 1.553 | 1.553 | 1.553 | 1.553 | 8,296 | +0.03(+2.17%) |
| Jan 08, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 3,038 | +0.04(+2.70%) |
| Jan 05, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 129 | +0.02(+1.37%) |
| Jan 04, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 131 | +0.04(+2.82%) |
| Jan 03, 2024 | 1.429 | 1.429 | 1.420 | 1.420 | 632 | -0.05(-3.40%) |
| Jan 02, 2024 | 1.490 | 1.490 | 1.470 | 1.470 | 1,843 | +0.00(+0.00%) |
| Dec 29, 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 16,600 | +0.02(+1.38%) |
| Dec 28, 2023 | 1.450 | 1.452 | 1.442 | 1.450 | 5,044 | +0.02(+1.12%) |
| Dec 27, 2023 | 1.430 | 1.435 | 1.430 | 1.434 | 8,398 | -0.07(-4.53%) |
| Dec 20, 2023 | 1.502 | 3 | -0.10(-6.13%) | |||
| Dec 19, 2023 | 1.635 | 1.635 | 1.600 | 1.600 | 1,418 | -0.08(-4.76%) |
| Dec 15, 2023 | 1.680 | 91 | +0.02(+1.20%) | |||
| Dec 14, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 4,335 | +0.11(+7.10%) |
| Dec 13, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 106 | -0.02(-1.27%) |
| Dec 12, 2023 | 1.580 | 1.580 | 1.570 | 1.570 | 366 | -0.03(-1.88%) |
| Dec 11, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 2,919 | +0.08(+5.26%) |
| Dec 07, 2023 | 1.520 | 7 | -0.02(-1.30%) | |||
| Dec 06, 2023 | 1.550 | 1.550 | 1.540 | 1.540 | 2,388 | +0.00(+0.00%) |
| Dec 05, 2023 | 1.540 | 1.540 | 1.530 | 1.540 | 212 | +0.00(+0.00%) |
| Dec 04, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 113 | +0.01(+0.65%) |
| Nov 30, 2023 | 1.530 | 4 | -0.01(-0.65%) | |||
| Nov 29, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 719 | -0.02(-1.28%) |
| Nov 24, 2023 | 1.560 | 4 | -0.00(-0.32%) | |||
| Nov 22, 2023 | 1.560 | 1.565 | 1.560 | 1.565 | 16,325 | +0.00(+0.32%) |
| Nov 21, 2023 | 1.640 | 1.710 | 1.500 | 1.560 | 37,204 | -0.03(-1.90%) |
| Nov 20, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 448 | +0.04(+2.58%) |
| Nov 17, 2023 | 1.550 | 1.570 | 1.550 | 1.550 | 701 | +0.03(+1.99%) |
| Nov 16, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 21,673 | +0.02(+1.33%) |
| Nov 15, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 512 | +0.05(+3.81%) |
| Nov 14, 2023 | 1.420 | 1.445 | 1.420 | 1.445 | 842 | +0.18(+13.78%) |
| Nov 13, 2023 | 1.320 | 1.320 | 1.270 | 1.270 | 63,508 | -0.06(-4.37%) |
| Nov 10, 2023 | 1.330 | 1.330 | 1.328 | 1.328 | 9,357 | -0.05(-3.77%) |
| Nov 09, 2023 | 1.370 | 1.380 | 1.370 | 1.380 | 11,506 | +0.00(+0.00%) |
| Nov 08, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 10,511 | -0.01(-0.72%) |
| Nov 07, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 10,307 | +0.14(+10.88%) |
| Oct 26, 2023 | 1.254 | 3 | -0.05(-3.57%) | |||
| Oct 25, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 873 | -0.07(-5.11%) |
| Oct 24, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 107 | +0.02(+1.48%) |
| Oct 23, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 120 | -0.05(-3.57%) |
| Oct 19, 2023 | 1.400 | 43 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 102 | -0.01(-0.71%) |
| Oct 17, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 256 | -0.01(-0.70%) |
| Oct 16, 2023 | 1.410 | 1.420 | 1.410 | 1.420 | 13,238 | +0.03(+2.14%) |
| Oct 13, 2023 | 1.390 | 1.400 | 1.390 | 1.390 | 266 | -0.04(-3.12%) |
| Oct 12, 2023 | 1.440 | 1.440 | 1.435 | 1.435 | 381 | -0.02(-1.71%) |
| Oct 11, 2023 | 1.470 | 1.480 | 1.460 | 1.460 | 2,126 | -0.01(-0.68%) |
| Oct 09, 2023 | 1.470 | 7 | +0.00(+0.00%) | |||
| Oct 06, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 234 | -0.03(-2.00%) |
| Oct 05, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 153 | -0.00(-0.01%) |
| Oct 04, 2023 | 1.530 | 1.530 | 1.500 | 1.500 | 1,262 | -0.02(-1.30%) |
| Oct 03, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 180 | -0.07(-4.40%) |
| Oct 02, 2023 | 1.610 | 1.610 | 1.590 | 1.590 | 2,178 | -0.06(-3.64%) |
| Sep 29, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 123 | +0.07(+4.44%) |
| Sep 28, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 307 | -0.02(-1.26%) |
| Sep 27, 2023 | 1.620 | 1.620 | 1.600 | 1.600 | 271 | -0.03(-1.84%) |
| Sep 26, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 107 | -0.13(-7.39%) |
| Sep 20, 2023 | 1.760 | 73 | +0.05(+2.92%) | |||
| Sep 18, 2023 | 1.710 | 1 | -0.08(-4.47%) | |||
| Sep 13, 2023 | 1.790 | 2 | -0.02(-1.10%) | |||
| Sep 12, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 804 | -0.12(-6.22%) |
| Aug 31, 2023 | 1.930 | 11 | -0.01(-0.52%) | |||
| Aug 30, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 150 | -0.05(-2.51%) |
| Aug 23, 2023 | 1.990 | 51 | -0.01(-0.75%) | |||
| Aug 22, 2023 | 2.005 | 2.005 | 2.005 | 2.005 | 200 | -0.04(-1.72%) |
| Aug 21, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 10,247 | +0.00(+0.00%) |
| Aug 18, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 673 | -0.24(-10.53%) |
| Aug 10, 2023 | 2.280 | 10 | +0.13(+6.05%) | |||
| Aug 07, 2023 | 2.150 | 27 | -0.13(-5.70%) | |||
| Jul 21, 2023 | 2.280 | 0 | -0.02(-0.86%) | |||
| Jul 17, 2023 | 2.300 | 1 | -0.01(-0.44%) | |||
| Jul 13, 2023 | 2.310 | 2 | +0.05(+2.21%) | |||
| Jul 11, 2023 | 2.260 | 3 | +0.06(+2.73%) | |||
| Jul 10, 2023 | 2.170 | 2.200 | 2.170 | 2.200 | 11,078 | +0.02(+0.92%) |
| Jul 07, 2023 | 2.190 | 2.190 | 2.180 | 2.180 | 22,605 | -0.02(-0.91%) |
| Jul 06, 2023 | 2.213 | 2.280 | 2.200 | 2.200 | 2,281 | -0.15(-6.34%) |
| Jul 05, 2023 | 2.349 | 2.349 | 2.349 | 2.349 | 197 | +0.09(+3.93%) |
| Jun 23, 2023 | 2.260 | 81 | -0.03(-1.31%) | |||
| Jun 22, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 864 | -0.05(-2.14%) |
| Jun 12, 2023 | 2.340 | 36 | +0.20(+9.17%) | |||
| May 08, 2023 | 2.120 | 2.143 | 2.120 | 2.143 | 9,082 | +0.05(+2.56%) |
| May 05, 2023 | 2.100 | 2.100 | 2.090 | 2.090 | 8,004 | +0.05(+2.45%) |
| May 04, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 2,084 | +0.01(+0.49%) |
| May 03, 2023 | 2.040 | 2.040 | 2.020 | 2.030 | 6,680 | -0.02(-0.99%) |
| May 02, 2023 | 2.100 | 2.110 | 2.050 | 2.050 | 22,565 | -0.13(-5.85%) |
| May 01, 2023 | 2.150 | 2.272 | 2.132 | 2.178 | 1,308 | -0.00(-0.11%) |
| Apr 28, 2023 | 2.180 | 2.180 | 2.150 | 2.180 | 35,320 | -0.07(-3.11%) |
| Apr 27, 2023 | 2.640 | 2.640 | 2.250 | 2.250 | 75,626 | -0.44(-16.36%) |
| Apr 20, 2023 | 2.690 | 5 | +0.05(+1.89%) | |||
| Apr 17, 2023 | 2.640 | 5 | +0.04(+1.54%) | |||
| Apr 12, 2023 | 2.600 | 0 | +0.11(+4.48%) | |||
| Apr 10, 2023 | 2.489 | 45 | -0.03(-1.25%) | |||
| Apr 06, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 2,000 | +0.06(+2.23%) |
| Apr 05, 2023 | 2.460 | 2.465 | 2.460 | 2.465 | 30,590 | -0.02(-0.62%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
